NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,150.00 | 5,230.00 | 5,090.00 | 5,180.00 | 5,135.95 | 46,974 |
| 2022-11-14 | 5,150.00 | 5,160.00 | 5,060.00 | 5,110.00 | 5,066.55 | 37,360 |
| 2022-11-11 | 5,110.00 | 5,190.00 | 5,040.00 | 5,120.00 | 5,076.46 | 70,226 |
| 2022-11-10 | 4,875.00 | 5,360.00 | 4,845.00 | 5,030.00 | 4,987.23 | 239,765 |
| 2022-11-09 | 4,890.00 | 4,995.00 | 4,885.00 | 4,920.00 | 4,878.16 | 15,999 |
| 2022-11-08 | 4,810.00 | 4,945.00 | 4,805.00 | 4,905.00 | 4,863.29 | 30,591 |
| 2022-11-07 | 4,825.00 | 4,835.00 | 4,775.00 | 4,835.00 | 4,793.89 | 16,096 |
| 2022-11-04 | 4,750.00 | 4,835.00 | 4,730.00 | 4,795.00 | 4,754.23 | 27,021 |
| 2022-11-03 | 4,760.00 | 4,845.00 | 4,670.00 | 4,845.00 | 4,803.80 | 18,927 |
| 2022-11-02 | 4,725.00 | 4,835.00 | 4,715.00 | 4,835.00 | 4,793.89 | 29,295 |
| 2022-11-01 | 4,740.00 | 4,785.00 | 4,680.00 | 4,735.00 | 4,694.74 | 22,518 |
| 2022-10-31 | 4,700.00 | 4,725.00 | 4,650.00 | 4,700.00 | 4,660.03 | 17,664 |
| 2022-10-28 | 4,720.00 | 4,775.00 | 4,585.00 | 4,680.00 | 4,640.20 | 33,859 |
| 2022-10-27 | 4,630.00 | 4,745.00 | 4,630.00 | 4,725.00 | 4,684.82 | 25,459 |
| 2022-10-26 | 4,725.00 | 4,725.00 | 4,630.00 | 4,630.00 | 4,590.63 | 36,628 |
| 2022-10-25 | 4,870.00 | 4,950.00 | 4,690.00 | 4,700.00 | 4,660.03 | 37,181 |
| 2022-10-24 | 4,940.00 | 4,940.00 | 4,825.00 | 4,830.00 | 4,788.93 | 43,430 |
| 2022-10-21 | 4,950.00 | 4,985.00 | 4,775.00 | 4,820.00 | 4,779.01 | 47,483 |
| 2022-10-20 | 4,870.00 | 5,030.00 | 4,850.00 | 4,985.00 | 4,942.61 | 10,864 |
| 2022-10-19 | 4,960.00 | 5,090.00 | 4,905.00 | 4,985.00 | 4,942.61 | 14,059 |
| 2022-10-18 | 5,150.00 | 5,150.00 | 4,910.00 | 4,960.00 | 4,917.82 | 39,169 |
| 2022-10-17 | 4,725.00 | 4,885.00 | 4,725.00 | 4,850.00 | 4,808.76 | 27,475 |
| 2022-10-14 | 4,760.00 | 4,845.00 | 4,755.00 | 4,810.00 | 4,769.10 | 21,794 |
| 2022-10-13 | 4,870.00 | 4,870.00 | 4,640.00 | 4,720.00 | 4,679.86 | 35,101 |
| 2022-10-12 | 4,855.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,858.33 | 34,213 |
| 2022-10-11 | 4,955.00 | 4,970.00 | 4,765.00 | 4,970.00 | 4,927.74 | 33,637 |
| 2022-10-07 | 5,080.00 | 5,120.00 | 4,925.00 | 5,060.00 | 5,016.97 | 24,517 |
| 2022-10-06 | 4,935.00 | 5,100.00 | 4,935.00 | 5,080.00 | 5,036.80 | 13,378 |
| 2022-10-05 | 5,060.00 | 5,090.00 | 4,910.00 | 4,920.00 | 4,878.16 | 31,579 |
| 2022-10-04 | 4,945.00 | 5,130.00 | 4,945.00 | 5,040.00 | 4,997.14 | 41,828 |
| 2022-09-30 | 4,755.00 | 4,925.00 | 4,710.00 | 4,915.00 | 4,873.21 | 46,326 |
| 2022-09-29 | 4,930.00 | 5,050.00 | 4,850.00 | 4,935.00 | 4,893.04 | 50,955 |
| 2022-09-28 | 5,060.00 | 5,210.00 | 4,810.00 | 4,930.00 | 4,888.08 | 77,443 |
| 2022-09-27 | 5,050.00 | 5,180.00 | 5,020.00 | 5,150.00 | 5,106.21 | 63,024 |
| 2022-09-26 | 5,430.00 | 5,490.00 | 5,150.00 | 5,170.00 | 5,126.04 | 128,073 |
| 2022-09-23 | 5,580.00 | 6,280.00 | 5,500.00 | 5,570.00 | 5,522.64 | 400,388 |
| 2022-09-22 | 5,600.00 | 5,720.00 | 5,530.00 | 5,660.00 | 5,611.87 | 35,024 |
| 2022-09-21 | 5,940.00 | 5,940.00 | 5,690.00 | 5,730.00 | 5,681.28 | 36,073 |
| 2022-09-20 | 5,860.00 | 5,950.00 | 5,830.00 | 5,910.00 | 5,859.74 | 22,709 |
| 2022-09-19 | 6,010.00 | 6,050.00 | 5,790.00 | 5,890.00 | 5,839.92 | 65,920 |
| 2022-09-16 | 6,330.00 | 6,660.00 | 6,000.00 | 6,060.00 | 6,008.47 | 253,958 |
| 2022-09-15 | 6,100.00 | 6,150.00 | 6,020.00 | 6,100.00 | 6,048.13 | 21,745 |
| 2022-09-14 | 6,020.00 | 6,110.00 | 5,950.00 | 6,100.00 | 6,048.13 | 37,094 |
| 2022-09-13 | 6,020.00 | 6,260.00 | 6,020.00 | 6,260.00 | 6,206.77 | 32,054 |
| 2022-09-08 | 6,000.00 | 6,060.00 | 5,950.00 | 5,990.00 | 5,939.06 | 23,050 |
| 2022-09-07 | 6,190.00 | 6,220.00 | 5,970.00 | 6,000.00 | 5,948.98 | 31,095 |
| 2022-09-06 | 6,110.00 | 6,220.00 | 6,110.00 | 6,190.00 | 6,137.36 | 7,489 |
| 2022-09-05 | 6,160.00 | 6,230.00 | 6,080.00 | 6,140.00 | 6,087.79 | 26,820 |
| 2022-09-02 | 6,230.00 | 6,300.00 | 6,180.00 | 6,250.00 | 6,196.85 | 25,663 |
| 2022-09-01 | 6,260.00 | 6,370.00 | 6,180.00 | 6,230.00 | 6,177.02 | 27,935 |
| 2022-08-31 | 6,260.00 | 6,370.00 | 6,160.00 | 6,330.00 | 6,276.17 | 15,318 |
| 2022-08-30 | 6,260.00 | 6,350.00 | 6,250.00 | 6,260.00 | 6,206.77 | 13,891 |
| 2022-08-29 | 6,340.00 | 6,390.00 | 6,190.00 | 6,260.00 | 6,206.77 | 48,756 |
| 2022-08-26 | 6,530.00 | 6,560.00 | 6,400.00 | 6,500.00 | 6,444.73 | 54,139 |
| 2022-08-25 | 6,510.00 | 6,550.00 | 6,460.00 | 6,530.00 | 6,474.47 | 24,221 |
| 2022-08-24 | 6,420.00 | 6,480.00 | 6,360.00 | 6,450.00 | 6,395.15 | 16,117 |
| 2022-08-23 | 6,480.00 | 6,490.00 | 6,340.00 | 6,430.00 | 6,375.32 | 35,602 |
| 2022-08-22 | 6,440.00 | 6,550.00 | 6,420.00 | 6,490.00 | 6,434.81 | 53,455 |
| 2022-08-19 | 6,520.00 | 6,560.00 | 6,450.00 | 6,490.00 | 6,434.81 | 39,314 |
| 2022-08-18 | 6,400.00 | 6,530.00 | 6,330.00 | 6,530.00 | 6,474.47 | 44,014 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.